ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/095340/min/candle-20250102.csv

604 lines
32 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200100,14942142500,70000,70000,70000,70000,6486
20250102,200000,14942142500,70000,70000,70000,70000,0
20250102,195900,14942142500,70000,70000,70000,70000,0
20250102,195800,14942142500,70000,70000,70000,70000,0
20250102,195700,14942142500,70000,70000,70000,70000,0
20250102,195600,14942142500,70000,70000,70000,70000,0
20250102,195500,14942142500,70000,70000,70000,70000,0
20250102,195400,14942142500,70000,70000,70000,70000,0
20250102,195300,14942142500,70000,70000,70000,70000,0
20250102,195200,14942142500,70000,70000,70000,70000,0
20250102,195100,14942142500,70000,70000,70000,70000,0
20250102,195000,14942142500,70000,70000,70000,70000,0
20250102,194900,14942142500,70000,70000,70000,70000,0
20250102,194800,14942142500,70000,70000,70000,70000,0
20250102,194700,14942142500,70000,70000,70000,70000,0
20250102,194600,14942142500,70000,70000,70000,70000,0
20250102,194500,14942142500,70000,70000,70000,70000,0
20250102,194400,14942142500,70000,70000,70000,70000,0
20250102,194300,14942142500,70000,70000,70000,70000,0
20250102,194200,14942142500,70000,70000,70000,70000,0
20250102,194100,14942142500,70000,70000,70000,70000,0
20250102,194000,14942142500,70000,70000,70000,70000,0
20250102,193900,14942142500,70000,70000,70000,70000,0
20250102,193800,14942142500,70000,70000,70000,70000,0
20250102,193700,14942142500,70000,70000,70000,70000,0
20250102,193600,14942142500,70000,70000,70000,70000,0
20250102,193500,14942142500,70000,70000,70000,70000,0
20250102,193400,14942142500,70000,70000,70000,70000,0
20250102,193300,14942142500,70000,70000,70000,70000,0
20250102,193200,14942142500,70000,70000,70000,70000,0
20250102,193100,14942142500,70000,70000,70000,70000,6486
20250102,193000,14942142500,70000,70000,70000,70000,0
20250102,192900,14942142500,70000,70000,70000,70000,0
20250102,192800,14942142500,70000,70000,70000,70000,0
20250102,192700,14942142500,70000,70000,70000,70000,0
20250102,192600,14942142500,70000,70000,70000,70000,0
20250102,192500,14942142500,70000,70000,70000,70000,0
20250102,192400,14942142500,70000,70000,70000,70000,0
20250102,192300,14942142500,70000,70000,70000,70000,0
20250102,192200,14942142500,70000,70000,70000,70000,0
20250102,192100,14942142500,70000,70000,70000,70000,0
20250102,192000,14942142500,70000,70000,70000,70000,0
20250102,191900,14942142500,70000,70000,70000,70000,0
20250102,191800,14942142500,70000,70000,70000,70000,0
20250102,191700,14942142500,70000,70000,70000,70000,0
20250102,191600,14942142500,70000,70000,70000,70000,0
20250102,191500,14942142500,70000,70000,70000,70000,0
20250102,191400,14942142500,70000,70000,70000,70000,0
20250102,191300,14942142500,70000,70000,70000,70000,0
20250102,191200,14942142500,70000,70000,70000,70000,0
20250102,191100,14942142500,70000,70000,70000,70000,0
20250102,191000,14942142500,70000,70000,70000,70000,0
20250102,190900,14942142500,70000,70000,70000,70000,0
20250102,190800,14942142500,70000,70000,70000,70000,0
20250102,190700,14942142500,70000,70000,70000,70000,0
20250102,190600,14942142500,70000,70000,70000,70000,0
20250102,190500,14942142500,70000,70000,70000,70000,0
20250102,190400,14942142500,70000,70000,70000,70000,0
20250102,190300,14942142500,70000,70000,70000,70000,0
20250102,190200,14942142500,70000,70000,70000,70000,0
20250102,190100,14942142500,70000,70000,70000,70000,6486
20250102,190000,14942142500,70000,70000,70000,70000,0
20250102,185900,14942142500,70000,70000,70000,70000,0
20250102,185800,14942142500,70000,70000,70000,70000,0
20250102,185700,14942142500,70000,70000,70000,70000,0
20250102,185600,14942142500,70000,70000,70000,70000,0
20250102,185500,14942142500,70000,70000,70000,70000,0
20250102,185400,14942142500,70000,70000,70000,70000,0
20250102,185300,14942142500,70000,70000,70000,70000,0
20250102,185200,14942142500,70000,70000,70000,70000,0
20250102,185100,14942142500,70000,70000,70000,70000,0
20250102,185000,14942142500,70000,70000,70000,70000,0
20250102,184900,14942142500,70000,70000,70000,70000,0
20250102,184800,14942142500,70000,70000,70000,70000,0
20250102,184700,14942142500,70000,70000,70000,70000,0
20250102,184600,14942142500,70000,70000,70000,70000,0
20250102,184500,14942142500,70000,70000,70000,70000,0
20250102,184400,14942142500,70000,70000,70000,70000,0
20250102,184300,14942142500,70000,70000,70000,70000,0
20250102,184200,14942142500,70000,70000,70000,70000,0
20250102,184100,14942142500,70000,70000,70000,70000,0
20250102,184000,14942142500,70000,70000,70000,70000,0
20250102,183900,14942142500,70000,70000,70000,70000,0
20250102,183800,14942142500,70000,70000,70000,70000,0
20250102,183700,14942142500,70000,70000,70000,70000,0
20250102,183600,14942142500,70000,70000,70000,70000,0
20250102,183500,14942142500,70000,70000,70000,70000,0
20250102,183400,14942142500,70000,70000,70000,70000,0
20250102,183300,14942142500,70000,70000,70000,70000,0
20250102,183200,14942142500,70000,70000,70000,70000,0
20250102,183100,14942142500,70000,70000,70000,70000,6486
20250102,183000,14942142500,70000,70000,70000,70000,0
20250102,182900,14942142500,70000,70000,70000,70000,0
20250102,182800,14942142500,70000,70000,70000,70000,0
20250102,182700,14942142500,70000,70000,70000,70000,0
20250102,182600,14942142500,70000,70000,70000,70000,0
20250102,182500,14942142500,70000,70000,70000,70000,0
20250102,182400,14942142500,70000,70000,70000,70000,0
20250102,182300,14942142500,70000,70000,70000,70000,0
20250102,182200,14942142500,70000,70000,70000,70000,0
20250102,182100,14942142500,70000,70000,70000,70000,0
20250102,182000,14942142500,70000,70000,70000,70000,0
20250102,181900,14942142500,70000,70000,70000,70000,0
20250102,181800,14942142500,70000,70000,70000,70000,0
20250102,181700,14942142500,70000,70000,70000,70000,0
20250102,181600,14942142500,70000,70000,70000,70000,0
20250102,181500,14942142500,70000,70000,70000,70000,0
20250102,181400,14942142500,70000,70000,70000,70000,0
20250102,181300,14942142500,70000,70000,70000,70000,0
20250102,181200,14942142500,70000,70000,70000,70000,0
20250102,181100,14942142500,70000,70000,70000,70000,0
20250102,181000,14942142500,70000,70000,70000,70000,0
20250102,180900,14942142500,70000,70000,70000,70000,0
20250102,180800,14942142500,70000,70000,70000,70000,0
20250102,180700,14942142500,70000,70000,70000,70000,0
20250102,180600,14942142500,70000,70000,70000,70000,0
20250102,180500,14942142500,70000,70000,70000,70000,0
20250102,180400,14942142500,70000,70000,70000,70000,0
20250102,180300,14942142500,70000,70000,70000,70000,0
20250102,180200,14942142500,70000,70000,70000,70000,0
20250102,180100,14942142500,70000,70000,70000,70000,6486
20250102,180000,14942142500,70000,70000,70000,70000,0
20250102,175900,14942142500,70000,70000,70000,70000,0
20250102,175800,14942142500,70000,70000,70000,70000,0
20250102,175700,14942142500,70000,70000,70000,70000,0
20250102,175600,14942142500,70000,70000,70000,70000,0
20250102,175500,14942142500,70000,70000,70000,70000,0
20250102,175400,14942142500,70000,70000,70000,70000,0
20250102,175300,14942142500,70000,70000,70000,70000,0
20250102,175200,14942142500,70000,70000,70000,70000,0
20250102,175100,14942142500,70000,70000,70000,70000,0
20250102,175000,14942142500,70000,70000,70000,70000,0
20250102,174900,14942142500,70000,70000,70000,70000,0
20250102,174800,14942142500,70000,70000,70000,70000,0
20250102,174700,14942142500,70000,70000,70000,70000,0
20250102,174600,14942142500,70000,70000,70000,70000,0
20250102,174500,14942142500,70000,70000,70000,70000,0
20250102,174400,14942142500,70000,70000,70000,70000,0
20250102,174300,14942142500,70000,70000,70000,70000,0
20250102,174200,14942142500,70000,70000,70000,70000,0
20250102,174100,14942142500,70000,70000,70000,70000,0
20250102,174000,14942142500,70000,70000,70000,70000,0
20250102,173900,14942142500,70000,70000,70000,70000,0
20250102,173800,14942142500,70000,70000,70000,70000,0
20250102,173700,14942142500,70000,70000,70000,70000,0
20250102,173600,14942142500,70000,70000,70000,70000,0
20250102,173500,14942142500,70000,70000,70000,70000,0
20250102,173400,14942142500,70000,70000,70000,70000,0
20250102,173300,14942142500,70000,70000,70000,70000,0
20250102,173200,14942142500,70000,70000,70000,70000,0
20250102,173100,14942142500,70000,70000,70000,70000,6486
20250102,173000,14942142500,70000,70000,70000,70000,0
20250102,172900,14942142500,70000,70000,70000,70000,0
20250102,172800,14942142500,70000,70000,70000,70000,0
20250102,172700,14942142500,70000,70000,70000,70000,0
20250102,172600,14942142500,70000,70000,70000,70000,0
20250102,172500,14942142500,70000,70000,70000,70000,0
20250102,172400,14942142500,70000,70000,70000,70000,0
20250102,172300,14942142500,70000,70000,70000,70000,0
20250102,172200,14942142500,70000,70000,70000,70000,0
20250102,172100,14942142500,70000,70000,70000,70000,0
20250102,172000,14942142500,70000,70000,70000,70000,0
20250102,171900,14942142500,70000,70000,70000,70000,0
20250102,171800,14942142500,70000,70000,70000,70000,0
20250102,171700,14942142500,70000,70000,70000,70000,0
20250102,171600,14942142500,70000,70000,70000,70000,0
20250102,171500,14942142500,70000,70000,70000,70000,0
20250102,171400,14942142500,70000,70000,70000,70000,0
20250102,171300,14942142500,70000,70000,70000,70000,0
20250102,171200,14942142500,70000,70000,70000,70000,0
20250102,171100,14942142500,70000,70000,70000,70000,0
20250102,171000,14942142500,70000,70000,70000,70000,0
20250102,170900,14942142500,70000,70000,70000,70000,0
20250102,170800,14942142500,70000,70000,70000,70000,0
20250102,170700,14942142500,70000,70000,70000,70000,0
20250102,170600,14942142500,70000,70000,70000,70000,0
20250102,170500,14942142500,70000,70000,70000,70000,0
20250102,170400,14942142500,70000,70000,70000,70000,0
20250102,170300,14942142500,70000,70000,70000,70000,0
20250102,170200,14942142500,70000,70000,70000,70000,0
20250102,170100,14942142500,70000,70000,70000,70000,6486
20250102,170000,14942142500,70000,70000,70000,70000,0
20250102,165900,14942142500,70000,70000,70000,70000,0
20250102,165800,14942142500,70000,70000,70000,70000,0
20250102,165700,14942142500,70000,70000,70000,70000,0
20250102,165600,14942142500,70000,70000,70000,70000,0
20250102,165500,14942142500,70000,70000,70000,70000,0
20250102,165400,14942142500,70000,70000,70000,70000,0
20250102,165300,14942142500,70000,70000,70000,70000,0
20250102,165200,14942142500,70000,70000,70000,70000,0
20250102,165100,14942142500,70000,70000,70000,70000,0
20250102,165000,14942142500,70000,70000,70000,70000,0
20250102,164900,14942142500,70000,70000,70000,70000,0
20250102,164800,14942142500,70000,70000,70000,70000,0
20250102,164700,14942142500,70000,70000,70000,70000,0
20250102,164600,14942142500,70000,70000,70000,70000,0
20250102,164500,14942142500,70000,70000,70000,70000,0
20250102,164400,14942142500,70000,70000,70000,70000,0
20250102,164300,14942142500,70000,70000,70000,70000,0
20250102,164200,14942142500,70000,70000,70000,70000,0
20250102,164100,14942142500,70000,70000,70000,70000,0
20250102,164000,14942142500,70000,70000,70000,70000,0
20250102,163900,14942142500,70000,70000,70000,70000,0
20250102,163800,14942142500,70000,70000,70000,70000,0
20250102,163700,14942142500,70000,70000,70000,70000,0
20250102,163600,14942142500,70000,70000,70000,70000,0
20250102,163500,14942142500,70000,70000,70000,70000,0
20250102,163400,14942142500,70000,70000,70000,70000,0
20250102,163300,14942142500,70000,70000,70000,70000,0
20250102,163200,14942142500,70000,70000,70000,70000,0
20250102,163100,14942142500,70000,70000,70000,70000,6486
20250102,163000,14942142500,70000,70000,70000,70000,0
20250102,162900,14942142500,70000,70000,70000,70000,0
20250102,162800,14942142500,70000,70000,70000,70000,0
20250102,162700,14942142500,70000,70000,70000,70000,0
20250102,162600,14942142500,70000,70000,70000,70000,0
20250102,162500,14942142500,70000,70000,70000,70000,0
20250102,162400,14942142500,70000,70000,70000,70000,0
20250102,162300,14942142500,70000,70000,70000,70000,0
20250102,162200,14942142500,70000,70000,70000,70000,0
20250102,162100,14942142500,70000,70000,70000,70000,0
20250102,162000,14942142500,70000,70000,70000,70000,0
20250102,161900,14942142500,70000,70000,70000,70000,0
20250102,161800,14942142500,70000,70000,70000,70000,0
20250102,161700,14942142500,70000,70000,70000,70000,0
20250102,161600,14942142500,70000,70000,70000,70000,0
20250102,161500,14942142500,70000,70000,70000,70000,0
20250102,161400,14942142500,70000,70000,70000,70000,0
20250102,161300,14942142500,70000,70000,70000,70000,0
20250102,161200,14942142500,70000,70000,70000,70000,0
20250102,161100,14942142500,70000,70000,70000,70000,0
20250102,161000,14942142500,70000,70000,70000,70000,0
20250102,160900,14942142500,70000,70000,70000,70000,0
20250102,160800,14942142500,70000,70000,70000,70000,0
20250102,160700,14942142500,70000,70000,70000,70000,0
20250102,160600,14942142500,70000,70000,70000,70000,0
20250102,160500,14942142500,70000,70000,70000,70000,0
20250102,160400,14942142500,70000,70000,70000,70000,0
20250102,160300,14942142500,70000,70000,70000,70000,0
20250102,160200,14942142500,70000,70000,70000,70000,0
20250102,160100,14942142500,70000,70000,70000,70000,6486
20250102,160000,14942142500,70000,70000,70000,70000,0
20250102,155900,14942142500,70000,70000,70000,70000,0
20250102,155800,14942142500,70000,70000,70000,70000,0
20250102,155700,14942142500,70000,70000,70000,70000,0
20250102,155600,14942142500,70000,70000,70000,70000,0
20250102,155500,14942142500,70000,70000,70000,70000,0
20250102,155400,14942142500,70000,70000,70000,70000,0
20250102,155300,14942142500,70000,70000,70000,70000,0
20250102,155200,14942142500,70000,70000,70000,70000,0
20250102,155100,14942142500,70000,70000,70000,70000,0
20250102,155000,14942142500,70000,70000,70000,70000,0
20250102,154900,14942142500,70000,70000,70000,70000,0
20250102,154800,14942142500,70000,70000,70000,70000,0
20250102,154700,14942142500,70000,70000,70000,70000,0
20250102,154600,14942142500,70000,70000,70000,70000,0
20250102,154500,14942142500,70000,70000,70000,70000,0
20250102,154400,14942142500,70000,70000,70000,70000,0
20250102,154300,14942142500,70000,70000,70000,70000,0
20250102,154200,14942142500,70000,70000,70000,70000,0
20250102,154100,14942142500,70000,70000,70000,70000,0
20250102,154000,14942142500,70000,70000,70000,70000,0
20250102,153900,14942142500,70000,70000,70000,70000,0
20250102,153800,14942142500,70000,70000,70000,70000,0
20250102,153700,14942142500,70000,70000,70000,70000,0
20250102,153600,14942142500,70000,70000,70000,70000,0
20250102,153500,14942142500,70000,70000,70000,70000,0
20250102,153400,14942142500,70000,70000,70000,70000,0
20250102,153300,14942142500,70000,70000,70000,70000,0
20250102,153200,14942142500,70000,70000,70000,70000,0
20250102,153100,14942142500,70000,70000,70000,70000,6486
20250102,153000,14942142500,70000,70000,70000,70000,6486
20250102,152900,14488122500,70100,70100,70100,70100,0
20250102,152800,14488122500,70100,70100,70100,70100,0
20250102,152700,14488122500,70100,70100,70100,70100,0
20250102,152600,14488122500,70100,70100,70100,70100,0
20250102,152500,14488122500,70100,70100,70100,70100,0
20250102,152400,14488122500,70100,70100,70100,70100,0
20250102,152300,14488122500,70100,70100,70100,70100,0
20250102,152200,14488122500,70100,70100,70100,70100,0
20250102,152100,14488122500,70100,70100,70100,70100,0
20250102,152000,14488122500,70100,70100,70100,70100,0
20250102,151900,14488122500,70100,70100,70100,70000,268
20250102,151800,14469336100,70000,70100,70100,70000,340
20250102,151700,14445522600,70000,70200,70200,70000,1126
20250102,151600,14366617400,70200,70300,70300,70200,448
20250102,151500,14335142800,70400,70300,70400,70200,574
20250102,151400,14294801100,70300,70300,70400,70300,624
20250102,151300,14250897200,70300,70300,70300,70200,503
20250102,151200,14215537100,70200,70300,70300,70100,597
20250102,151100,14173609200,70200,70300,70300,70200,674
20250102,151000,14126235100,70300,70200,70300,70100,250
20250102,150900,14108666800,70200,70100,70200,70000,476
20250102,150800,14075275800,70100,70100,70200,70000,547
20250102,150700,14036920700,70100,70000,70100,69900,1482
20250102,150600,13933165400,70000,70000,70000,69800,615
20250102,150500,13890142600,69900,69900,69900,69800,583
20250102,150400,13849400600,69900,69800,69900,69800,301
20250102,150300,13828362700,69900,69900,70000,69800,738
20250102,150200,13776794900,69900,69900,70000,69800,614
20250102,150100,13733874600,70000,69800,70000,69800,1433
20250102,150000,13633687400,69800,69800,69900,69700,414
20250102,145900,13604788000,69800,69800,69800,69600,632
20250102,145800,13560743500,69800,69700,69900,69500,894
20250102,145700,13498500600,69600,69700,69800,69500,550
20250102,145600,13460170700,69800,70300,70300,69200,11851
20250102,145500,12634447600,70000,71000,71000,70000,7368
20250102,145400,12117453200,71000,71100,71200,70900,561
20250102,145300,12077604500,71100,71200,71300,71100,463
20250102,145200,12044637600,71300,71100,71300,71000,971
20250102,145100,11975477700,71100,71000,71100,70900,409
20250102,145000,11946440700,71000,70800,71100,70800,314
20250102,144900,11924152700,70900,71000,71000,70900,253
20250102,144800,11906196500,71000,70900,71000,70700,540
20250102,144700,11867901200,71000,70700,71000,70700,1278
20250102,144600,11777312700,70800,70600,70800,70500,626
20250102,144500,11733096100,70600,70500,70700,70400,624
20250102,144400,11689076700,70400,70400,70400,70200,248
20250102,144300,11671628700,70400,70400,70400,70300,163
20250102,144200,11660160700,70400,70300,70400,70300,200
20250102,144100,11646090000,70300,70300,70300,70200,426
20250102,144000,11616159200,70300,70200,70300,70200,147
20250102,143900,11605829800,70200,70300,70300,70200,203
20250102,143800,11591567900,70200,70300,70300,70200,153
20250102,143700,11580818400,70200,70200,70300,70100,211
20250102,143600,11566013200,70200,70100,70200,70100,181
20250102,143500,11553309100,70100,70300,70300,70100,281
20250102,143400,11533575200,70300,70300,70300,70200,146
20250102,143300,11523312900,70200,70300,70300,70200,480
20250102,143200,11489574000,70400,70100,70400,70000,203
20250102,143100,11475306300,70100,69900,70100,69900,392
20250102,143000,11447868000,69900,69900,70000,69900,194
20250102,142900,11434295900,70000,70000,70100,69900,372
20250102,142800,11408247200,70000,69800,70200,69800,1190
20250102,142700,11324984600,69800,69800,69800,69700,284
20250102,142600,11305178300,69700,69800,69800,69700,380
20250102,142500,11278669100,69800,69700,69800,69600,414
20250102,142400,11249827100,69700,69800,70000,69600,843
20250102,142300,11191010400,69800,70000,70000,69700,349
20250102,142200,11166650700,69900,70000,70000,69600,1969
20250102,142100,11029301100,70000,70000,70000,69600,560
20250102,142000,10990213000,69700,69700,70000,69700,823
20250102,141900,10932790800,69600,69800,69800,69600,1198
20250102,141800,10849241300,69800,69800,69900,69700,1427
20250102,141700,10749664400,69900,70000,70100,69900,1744
20250102,141600,10627656900,70100,70100,70100,70000,1946
20250102,141500,10491327900,70200,70200,70300,70100,502
20250102,141400,10456080900,70300,70200,70300,70200,586
20250102,141300,10414917900,70300,70200,70300,70100,541
20250102,141200,10376951500,70100,70400,70500,70100,1608
20250102,141100,10263974800,70500,70600,70600,70400,631
20250102,141000,10219487900,70600,70500,70600,70500,72
20250102,140900,10214405500,70500,70700,70700,70500,927
20250102,140800,10148960200,70700,70900,70900,70600,699
20250102,140700,10099541100,70900,70900,70900,70800,280
20250102,140600,10079710900,70900,70900,70900,70800,276
20250102,140500,10060144000,70900,70900,70900,70800,102
20250102,140400,10052912800,70900,71000,71100,70800,459
20250102,140300,10020378100,71000,71100,71200,71000,1933
20250102,140200,9883030600,71100,71400,71400,71100,1611
20250102,140100,9768236800,71400,71500,71500,71300,602
20250102,140000,9725261000,71400,71500,71500,71400,93
20250102,135900,9718612600,71400,71600,71600,71400,207
20250102,135800,9703810400,71600,71700,71700,71600,129
20250102,135700,9694570100,71600,71600,71700,71600,65
20250102,135600,9689910800,71700,71800,71900,71700,442
20250102,135500,9658210900,71800,71800,71900,71700,261
20250102,135400,9639471100,71900,71900,71900,71900,65
20250102,135300,9634797600,71900,71700,71900,71700,76
20250102,135200,9629334800,71900,71800,71900,71700,97
20250102,135100,9622369000,71800,71800,71800,71700,148
20250102,135000,9611742900,71800,71700,71900,71700,80
20250102,134900,9605999400,71700,71800,71900,71700,49
20250102,134800,9602478800,71900,72000,72000,71900,240
20250102,134700,9585210000,72000,72000,72000,71900,98
20250102,134600,9578155600,72000,72000,72000,71900,61
20250102,134500,9573764700,72000,71900,72000,71900,107
20250102,134400,9566061900,71900,71800,72000,71800,180
20250102,134300,9553120200,71900,71800,71900,71800,78
20250102,134200,9547513400,71600,71800,71900,71600,91
20250102,134100,9540982100,71700,71500,71800,71500,106
20250102,134000,9533392200,71500,71500,71600,71400,94
20250102,133900,9526663000,71500,71500,71700,71400,118
20250102,133800,9518216600,71500,71400,71500,71300,502
20250102,133700,9482383700,71300,71400,71400,71300,79
20250102,133600,9476743200,71400,71500,71500,71300,250
20250102,133500,9458892400,71500,71300,71500,71300,364
20250102,133400,9432897700,71300,71400,71400,71300,79
20250102,133300,9427260900,71400,71400,71400,71400,118
20250102,133200,9418835700,71400,71300,71400,71300,322
20250102,133100,9395869800,71300,71300,71400,71300,93
20250102,133000,9389231900,71300,71400,71400,71300,152
20250102,132900,9378388400,71300,71400,71400,71300,92
20250102,132800,9371821100,71300,71400,71500,71300,102
20250102,132700,9364539800,71300,71500,71500,71300,886
20250102,132600,9301272900,71400,71400,71500,71400,222
20250102,132500,9285413600,71400,71500,71500,71400,93
20250102,132400,9278769200,71500,71400,71500,71400,227
20250102,132300,9262552200,71400,71600,71700,71400,477
20250102,132200,9228425700,71600,71700,71700,71600,224
20250102,132100,9212381700,71700,71900,71900,71700,711
20250102,132000,9161376900,71900,71800,71900,71800,85
20250102,131900,9155266100,71800,71900,71900,71800,73
20250102,131800,9150019900,71900,71900,71900,71800,96
20250102,131700,9143118100,71900,71800,72000,71800,68
20250102,131600,9138227800,71900,72000,72100,71900,210
20250102,131500,9123119900,72000,72000,72000,71800,62
20250102,131400,9118657500,71900,71700,71900,71700,117
20250102,131300,9110254200,71700,71700,71800,71700,90
20250102,131200,9103794700,71700,71800,71800,71700,171
20250102,131100,9091527400,71800,71800,71800,71700,249
20250102,131000,9073658100,71700,71800,71800,71700,208
20250102,130900,9058729900,71800,71800,71800,71700,107
20250102,130800,9051048600,71800,71800,71800,71700,101
20250102,130700,9043799000,71700,71700,71800,71700,79
20250102,130600,9038130000,71800,71800,71800,71700,167
20250102,130500,9026149600,71700,71800,71900,71700,349
20250102,130400,9001089000,71800,72200,72200,71800,861
20250102,130300,8939134300,72000,72100,72300,72000,123
20250102,130200,8930251700,72100,72000,72400,72000,94
20250102,130100,8923460900,72100,72400,72400,72100,485
20250102,130000,8888435300,72200,72500,72500,72200,307
20250102,125900,8866215600,72400,72500,72500,72400,638
20250102,125800,8819970300,72500,72500,72500,72400,169
20250102,125700,8807725600,72400,72400,72500,72400,344
20250102,125600,8782817600,72400,72400,72400,72300,154
20250102,125500,8771668500,72300,72300,72400,72300,171
20250102,125400,8759290800,72400,72400,72400,72300,217
20250102,125300,8743584600,72400,72300,72400,72300,161
20250102,125200,8731931100,72300,72200,72300,72200,402
20250102,125100,8702871800,72200,72300,72300,72200,128
20250102,125000,8693620900,72300,72200,72300,72100,409
20250102,124900,8664082300,72200,72200,72300,72100,220
20250102,124800,8648192900,72100,72400,72400,72100,267
20250102,124700,8628904100,72300,72300,72400,72200,256
20250102,124600,8610391600,72300,72400,72400,72200,167
20250102,124500,8598317200,72300,72300,72400,72200,142
20250102,124400,8588051100,72300,72300,72400,72200,225
20250102,124300,8571778000,72300,72300,72300,72200,188
20250102,124200,8558187000,72300,72200,72300,72100,288
20250102,124100,8537399900,72200,72200,72200,72100,106
20250102,124000,8529748500,72200,72400,72400,72200,446
20250102,123900,8497508100,72300,72400,72400,72300,123
20250102,123800,8488607900,72300,72400,72400,72300,232
20250102,123700,8471818300,72300,72400,72400,72300,153
20250102,123600,8460745200,72300,72300,72300,72200,404
20250102,123500,8431540900,72300,72200,72300,72200,164
20250102,123400,8419694700,72200,72200,72200,72100,160
20250102,123300,8408146000,72100,72200,72300,72100,149
20250102,123200,8397388800,72100,72200,72300,72100,291
20250102,123100,8376377000,72200,72300,72300,72200,218
20250102,123000,8360629600,72200,72300,72300,72200,127
20250102,122900,8351458100,72200,72300,72300,72100,529
20250102,122800,8313263500,72300,72300,72300,72200,180
20250102,122700,8300256200,72200,72200,72300,72200,121
20250102,122600,8291515200,72400,72300,72400,72200,340
20250102,122500,8266954000,72300,72300,72300,72200,130
20250102,122400,8257555900,72300,72300,72300,72200,208
20250102,122300,8242519700,72300,72200,72300,72100,165
20250102,122200,8230603600,72200,72200,72200,72100,149
20250102,122100,8219846500,72200,72100,72200,72100,157
20250102,122000,8208512100,72100,72100,72100,72100,130
20250102,121900,8199139100,72000,72000,72100,72000,137
20250102,121800,8189267800,72000,71900,72100,71900,309
20250102,121700,8167021800,71900,71900,72000,71900,186
20250102,121600,8153632100,71900,72000,72000,71900,138
20250102,121500,8143697500,71900,72000,72100,71900,126
20250102,121400,8134624900,72000,72000,72100,72000,160
20250102,121300,8123101900,72100,72100,72100,72000,137
20250102,121200,8113231400,72100,72200,72200,72000,423
20250102,121100,8082740900,72200,72200,72200,72100,236
20250102,121000,8065716600,72200,72200,72200,72000,89
20250102,120900,8059298000,72100,72100,72200,72000,298
20250102,120800,8037806000,72100,72100,72100,72000,157
20250102,120700,8026486600,72100,72100,72100,72000,121
20250102,120600,8017763600,72100,72100,72200,72000,478
20250102,120500,7983321400,72100,72000,72100,72000,131
20250102,120400,7973879800,72100,72000,72100,72000,122
20250102,120300,7965086300,72100,72200,72200,72000,731
20250102,120200,7912387700,72200,72200,72200,72100,221
20250102,120100,7896431700,72200,72200,72200,72100,137
20250102,120000,7886541100,72200,72200,72200,72200,184
20250102,115900,7873256300,72100,72200,72200,72100,113
20250102,115800,7865098100,72200,72200,72300,72200,301
20250102,115700,7843353500,72200,72100,72200,72100,193
20250102,115600,7829419200,72200,72000,72200,72000,385
20250102,115500,7801659400,72100,72100,72200,72100,291
20250102,115400,7780668700,72200,72100,72200,72100,103
20250102,115300,7773232300,72200,72200,72200,72100,58
20250102,115200,7769044800,72100,72100,72200,72100,570
20250102,115100,7727936800,72100,72200,72200,72100,123
20250102,115000,7719060200,72200,72200,72200,72100,237
20250102,114900,7701953200,72200,72100,72200,72100,69
20250102,114800,7696972200,72100,72300,72300,72100,278
20250102,114700,7676892900,72300,72200,72300,72200,137
20250102,114600,7666988000,72300,72200,72300,72200,277
20250102,114500,7646987100,72200,72200,72300,72200,88
20250102,114400,7640631200,72200,72200,72300,72100,390
20250102,114300,7612470500,72200,71900,72200,71900,485
20250102,114200,7577517500,71900,72000,72000,71900,184
20250102,114100,7564281700,72000,72000,72100,72000,260
20250102,114000,7545553800,72100,72000,72100,72000,163
20250102,113900,7533808300,72100,72100,72200,72100,289
20250102,113800,7512966600,72100,71900,72100,71800,730
20250102,113700,7460426700,71900,72000,72000,71800,451
20250102,113600,7428014300,71900,71900,72000,71900,211
20250102,113500,7412830500,72000,71800,72000,71800,340
20250102,113400,7388384500,71900,71900,71900,71800,214
20250102,113300,7373013800,71900,72200,72200,71900,565
20250102,113200,7332321400,72200,72200,72200,72000,445
20250102,113100,7300231800,72200,72200,72200,72100,316
20250102,113000,7277418100,72100,72200,72200,72100,168
20250102,112900,7265289200,72100,72100,72200,72000,257
20250102,112800,7246744400,72100,71800,72100,71800,275
20250102,112700,7226953400,71800,72000,72100,71700,726
20250102,112600,7174766600,72000,71800,72000,71700,337
20250102,112500,7150549800,71800,71600,72200,71500,433
20250102,112400,7119438600,71500,71500,71600,71500,273
20250102,112300,7099910900,71600,71500,71600,71400,1186
20250102,112200,7015112600,71500,71400,71600,71400,451
20250102,112100,6982894100,71400,71900,71900,71400,1405
20250102,112000,6882297400,71700,72200,72200,71700,981
20250102,111900,6811748200,72200,72200,72400,72100,452
20250102,111800,6779129900,72100,71900,72100,71700,1100
20250102,111700,6700054400,72000,71800,72100,71800,625
20250102,111600,6655084800,71900,71900,71900,71800,216
20250102,111500,6639561600,71900,71700,71900,71600,689
20250102,111400,6590094100,71700,72100,72100,71600,1085
20250102,111300,6512118300,72100,72300,72400,72100,1111
20250102,111200,6431911900,72300,72400,72500,72300,608
20250102,111100,6387891100,72400,72700,72700,72400,574
20250102,111000,6346265700,72700,72700,72700,72600,298
20250102,110900,6324624800,72700,72700,72800,72500,1440
20250102,110800,6219930500,72700,72500,72700,72500,431
20250102,110700,6188615100,72600,72700,72700,72600,405
20250102,110600,6159202500,72700,72800,72800,72400,2470
20250102,110500,5980061400,72700,73000,73000,72700,566
20250102,110400,5938832000,73000,73000,73000,72900,496
20250102,110300,5902652100,73000,72900,73000,72900,307
20250102,110200,5880250300,73000,73000,73000,72900,168
20250102,110100,5867990400,73000,73000,73000,72900,522
20250102,110000,5829916600,73000,73000,73000,72900,280
20250102,105900,5809488900,72900,73300,73300,72900,903
20250102,105800,5743530900,73400,73500,73600,73300,989
20250102,105700,5670816800,73500,73200,73500,73100,1541
20250102,105600,5557762600,73200,73100,73200,73000,507
20250102,105500,5520703600,73100,72900,73100,72900,872
20250102,105400,5457044400,73000,73400,73400,72900,2874
20250102,105300,5246996600,73400,73600,73600,73400,457
20250102,105200,5213389000,73600,73400,73600,73400,382
20250102,105100,5185312600,73400,73600,73600,73400,422
20250102,105000,5154286900,73600,73400,73600,73400,781
20250102,104900,5096874800,73500,73500,73500,73400,503
20250102,104800,5059904800,73500,73500,73600,73400,3726
20250102,104700,4786036700,73500,73500,73500,73300,1720
20250102,104600,4659776900,73500,73500,73500,73400,308
20250102,104500,4637148500,73400,73400,73500,73400,534
20250102,104400,4597940100,73400,73400,73500,73400,570
20250102,104300,4556072600,73400,73200,73400,73100,242
20250102,104200,4538340800,73200,73200,73300,72900,793
20250102,104100,4480388500,73200,73000,73200,73000,338
20250102,104000,4455689700,73100,73300,73400,72800,1405
20250102,103900,4353080300,73400,73500,73500,73100,1744
20250102,103800,4225099000,73500,73400,73500,73400,1205
20250102,103700,4136584200,73400,72900,73400,72700,4183
20250102,103600,3830171900,72900,73200,73200,72800,601
20250102,103500,3786288000,73100,72900,73100,72400,1298
20250102,103400,3691973600,72600,73100,73300,72500,3755
20250102,103300,3417692900,73200,72900,73200,72800,4634
20250102,103200,3079294600,72900,72800,73000,72700,2957
20250102,103100,2863783500,72800,72700,72800,72700,365
20250102,103000,2837227300,72800,72800,72900,72700,817
20250102,102900,2777754800,72900,72600,72900,72500,2138
20250102,102800,2622207800,72600,72600,72600,72500,286
20250102,102700,2601445200,72600,72400,72600,72400,511
20250102,102600,2564409600,72500,72100,72500,72100,3042
20250102,102500,2344298800,72200,72000,72200,72000,569
20250102,102400,2303306400,72100,72200,72300,71900,1728
20250102,102300,2178826100,72300,72300,72400,72100,1119
20250102,102200,2097914300,72300,72100,72300,72000,1394
20250102,102100,1997213700,72100,71900,72100,71800,834
20250102,102000,1937181500,72000,71800,72000,71800,758
20250102,101900,1882682500,71900,71900,71900,71600,1314
20250102,101800,1788310800,71900,71700,71900,71600,974
20250102,101700,1718475200,71700,71200,71700,71200,2969
20250102,101600,1506573200,71200,71300,71300,71100,469
20250102,101500,1473164400,71300,71000,71300,71000,1099
20250102,101400,1394890200,71100,70800,71300,70600,2636
20250102,101300,1207757400,70800,70600,70800,70600,429
20250102,101200,1177438600,70700,70700,70700,70600,461
20250102,101100,1144867000,70700,70800,70800,70600,1238
20250102,101000,1057286100,70700,70700,70800,70600,199
20250102,100900,1043218200,70600,70600,70700,70500,1103
20250102,100800,965409600,70500,70600,70600,70500,331
20250102,100700,942057700,70600,70400,70800,70300,937
20250102,100600,875872600,70400,69800,70400,69800,2000
20250102,100500,735777400,69800,70100,70100,69800,3010
20250102,100400,525326000,70100,70300,70300,70100,2025
20250102,100300,383218700,70300,70300,70600,70200,688
20250102,100200,334794300,70300,70500,70600,70200,1240
20250102,100100,247486700,70600,70700,70900,70500,927
20250102,100000,181921700,70700,71100,71200,70700,2553
Reference in New Issue Copy Permalink